MP Materials Corporation (MP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
0,94%
|
18,89
|
18,08
|
18,725
|
18,25
|
| 17/05/2024 |
1.531.002 |
0,94%
|
18,89
|
18,08
|
18,725
|
18,25
|
| 16/05/2024 |
1.659.009 |
0,84%
|
18,89
|
17,74
|
18,265
|
18,08
|
| 15/05/2024 |
2.595.969 |
-2,69%
|
18,89
|
17,7803
|
19,23
|
17,925
|
| 14/05/2024 |
3.553.937 |
12,91%
|
16,33
|
16,80
|
18,475
|
18,46
|
| 13/05/2024 |
2.062.378 |
1,36%
|
16,33
|
16,26
|
17,23
|
16,35
|
| 10/05/2024 |
1.707.190 |
-1,16%
|
16,44
|
16,00
|
16,50
|
16,13
|
| 09/05/2024 |
996.167 |
4,35%
|
15,75
|
15,59
|
16,38
|
16,32
|
| 08/05/2024 |
929.759 |
-3,46%
|
15,75
|
15,59
|
15,87
|
15,64
|
| 07/05/2024 |
1.201.808 |
0,62%
|
16,08
|
15,995
|
16,45
|
16,20
|
| 06/05/2024 |
1.554.720 |
4,48%
|
15,67
|
15,55
|
16,37
|
16,10
|
| 03/05/2024 |
2.145.557 |
-3,45%
|
16,24
|
15,40
|
16,98
|
15,41
|
| 02/05/2024 |
1.439.648 |
0,31%
|
16,24
|
15,6501
|
16,27
|
15,96
|
| 01/05/2024 |
1.050.631 |
-0,56%
|
16,01
|
15,705
|
16,455
|
15,91
|
| 30/04/2024 |
1.582.449 |
-2,56%
|
15,91
|
15,761
|
16,085
|
16,00
|
| 29/04/2024 |
1.027.384 |
2,63%
|
15,54
|
16,17
|
16,6294
|
16,42
|
| 26/04/2024 |
1.106.297 |
-0,19%
|
15,54
|
15,88
|
16,35
|
16,00
|
| 25/04/2024 |
858.879 |
1,84%
|
15,54
|
15,41
|
16,06
|
16,03
|
| 24/04/2024 |
880.996 |
-0,76%
|
15,88
|
15,345
|
15,93
|
15,74
|
| 23/04/2024 |
1.180.881 |
-0,38%
|
16,21
|
15,18
|
16,105
|
15,86
|
| 22/04/2024 |
1.085.559 |
-3,22%
|
16,21
|
15,845
|
16,25
|
15,92
|
| 19/04/2024 |
1.027.498 |
-0,06%
|
16,325
|
16,22
|
16,71
|
16,45
|
| 18/04/2024 |
1.763.741 |
-1,91%
|
16,91
|
16,26
|
16,9139
|
16,46
|
| 17/04/2024 |
1.295.162 |
2,63%
|
16,55
|
16,41
|
17,19
|
16,78
|
| 16/04/2024 |
1.266.301 |
-0,91%
|
14,99
|
15,94
|
16,58
|
16,35
|
| 15/04/2024 |
1.270.790 |
-2,02%
|
14,99
|
16,4001
|
17,1799
|
16,50
|
| 12/04/2024 |
1.809.689 |
-2,66%
|
14,99
|
16,67
|
17,6299
|
16,84
|
| 11/04/2024 |
2.337.494 |
-0,63%
|
14,99
|
16,345
|
17,5091
|
17,30
|
| 10/04/2024 |
3.086.775 |
-0,17%
|
14,99
|
16,68
|
17,51
|
17,41
|
| 09/04/2024 |
6.484.616 |
8,86%
|
14,99
|
16,3112
|
17,525
|
17,44
|
| 08/04/2024 |
6.177.308 |
9,65%
|
14,99
|
14,895
|
16,375
|
16,02
|
| 05/04/2024 |
1.450.025 |
-0,88%
|
15,21
|
14,425
|
14,87
|
14,61
|
| 04/04/2024 |
1.335.353 |
-1,93%
|
15,21
|
14,735
|
15,305
|
14,74
|
| 03/04/2024 |
1.413.284 |
2,45%
|
14,61
|
14,57
|
15,10
|
15,03
|
| 02/04/2024 |
1.873.274 |
-2,72%
|
14,92
|
14,64
|
15,18
|
14,67
|
| 01/04/2024 |
2.308.603 |
5,46%
|
14,70
|
14,47
|
15,36
|
15,08
|
| 28/03/2024 |
1.358.176 |
-1,58%
|
14,60
|
14,155
|
14,65
|
14,30
|
| 27/03/2024 |
1.196.579 |
6,37%
|
13,95
|
13,73
|
14,56
|
14,53
|
| 26/03/2024 |
1.468.809 |
-1,16%
|
13,95
|
13,4993
|
14,02
|
13,66
|
| 25/03/2024 |
933.421 |
1,17%
|
13,74
|
13,62
|
14,12
|
13,82
|
| 22/03/2024 |
949.656 |
-3,94%
|
14,00
|
13,595
|
14,09
|
13,66
|
| 21/03/2024 |
1.556.647 |
2,89%
|
14,05
|
13,93
|
14,54
|
14,22
|
| 20/03/2024 |
2.394.139 |
5,66%
|
12,94
|
12,92
|
13,94
|
13,82
|
| 19/03/2024 |
1.822.147 |
0,23%
|
12,97
|
12,72
|
13,48
|
13,08
|
| 18/03/2024 |
2.392.402 |
-6,12%
|
13,90
|
13,015
|
13,88
|
13,05
|
| 15/03/2024 |
1.445.743 |
0,65%
|
15,22
|
13,69
|
14,0899
|
13,90
|
| 14/03/2024 |
3.676.852 |
-1,71%
|
15,22
|
13,445
|
13,99
|
13,81
|
| 13/03/2024 |
3.039.486 |
-4,46%
|
15,22
|
14,02
|
14,95
|
14,15
|
| 12/03/2024 |
1.938.906 |
-3,46%
|
15,22
|
14,715
|
15,385
|
14,81
|
| 11/03/2024 |
1.461.986 |
0,66%
|
15,21
|
15,1737
|
15,67
|
15,34
|
| 08/03/2024 |
1.494.488 |
-0,20%
|
14,88
|
14,985
|
15,54
|
15,24
|
| 07/03/2024 |
1.755.655 |
3,60%
|
14,88
|
14,85
|
15,60
|
15,27
|
| 06/03/2024 |
3.070.189 |
3,29%
|
14,68
|
14,44
|
14,90
|
14,74
|
| 05/03/2024 |
26.153.967 |
-8,11%
|
15,65
|
14,04
|
15,71
|
14,27
|
| 04/03/2024 |
1.610.169 |
0,39%
|
15,37
|
15,02
|
15,67
|
15,53
|
| 01/03/2024 |
959.684 |
1,71%
|
15,33
|
14,915
|
15,6505
|
15,47
|
| 29/02/2024 |
882.637 |
-0,13%
|
15,59
|
15,16
|
15,745
|
15,21
|
| 28/02/2024 |
860.973 |
-2,50%
|
15,46
|
15,2025
|
15,6999
|
15,23
|
| 27/02/2024 |
1.646.450 |
6,19%
|
15,04
|
14,89
|
15,755
|
15,62
|
| 26/02/2024 |
1.676.713 |
-1,93%
|
14,845
|
14,321
|
14,97
|
14,71
|
| 23/02/2024 |
1.929.867 |
-4,22%
|
15,42
|
14,89
|
16,16
|
15,00
|
| 22/02/2024 |
1.585.648 |
-2,67%
|
16,20
|
15,50
|
15,975
|
15,66
|
| 21/02/2024 |
747.854 |
-0,74%
|
16,20
|
16,04
|
16,29
|
16,09
|
| 20/02/2024 |
766.865 |
-2,05%
|
16,40
|
15,705
|
16,21
|
16,21
|
| 19/02/2024 |
424.897 |
0,00%
|
16,40
|
16,26
|
16,69
|
16,55
|
| 16/02/2024 |
424.897 |
4,22%
|
16,40
|
16,26
|
16,69
|
16,55
|
| 15/02/2024 |
1.311.087 |
4,03%
|
15,925
|
15,903
|
16,764
|
16,52
|
| 14/02/2024 |
809.137 |
2,78%
|
16,66
|
15,435
|
15,955
|
15,88
|
| 13/02/2024 |
1.622.216 |
-9,24%
|
16,66
|
15,31
|
16,27
|
15,52
|
| 12/02/2024 |
950.881 |
2,83%
|
16,66
|
16,66
|
17,27
|
17,10
|
| 09/02/2024 |
843.998 |
1,22%
|
16,45
|
16,43
|
16,81
|
16,63
|
| 08/02/2024 |
758.026 |
-0,73%
|
16,40
|
16,135
|
16,565
|
16,43
|
| 07/02/2024 |
665.370 |
-0,90%
|
16,95
|
16,185
|
16,95
|
16,55
|
| 06/02/2024 |
849.816 |
2,77%
|
16,18
|
16,14
|
16,87
|
16,70
|
| 05/02/2024 |
1.490.877 |
-5,47%
|
16,58
|
16,22
|
16,75
|
16,25
|
| 02/02/2024 |
2.030.166 |
6,37%
|
16,08
|
16,4706
|
17,315
|
17,19
|
| 01/02/2024 |
734.575 |
2,21%
|
16,08
|
15,87
|
16,31
|
16,16
|
| 31/01/2024 |
987.785 |
-1,50%
|
16,13
|
15,725
|
16,50
|
15,81
|
| 30/01/2024 |
766.630 |
-1,53%
|
15,775
|
15,93
|
16,25
|
16,05
|
| 29/01/2024 |
1.096.866 |
3,03%
|
15,775
|
15,545
|
16,3556
|
16,30
|
| 26/01/2024 |
917.500 |
0,13%
|
15,775
|
15,685
|
15,95
|
15,82
|
| 25/01/2024 |
1.237.714 |
-1,50%
|
16,19
|
15,46
|
16,23
|
15,80
|
| 24/01/2024 |
928.162 |
-0,74%
|
16,625
|
15,915
|
16,595
|
16,04
|
| 23/01/2024 |
1.181.772 |
0,75%
|
16,42
|
15,895
|
16,62
|
16,16
|
| 22/01/2024 |
1.381.645 |
1,52%
|
15,75
|
15,535
|
16,29
|
16,04
|
| 19/01/2024 |
1.492.561 |
-0,38%
|
16,29
|
15,37
|
15,885
|
15,80
|
| 18/01/2024 |
1.354.654 |
-1,12%
|
16,29
|
15,64
|
16,25
|
15,86
|
| 17/01/2024 |
1.230.877 |
-4,01%
|
16,29
|
15,91
|
16,33
|
16,04
|
| 16/01/2024 |
1.373.039 |
-6,07%
|
17,73
|
16,66
|
17,64
|
16,71
|
| 15/01/2024 |
1.107.709 |
1,72%
|
17,73
|
17,56
|
18,42
|
17,79
|
| 12/01/2024 |
1.107.709 |
1,72%
|
17,73
|
17,56
|
18,42
|
17,79
|
| 11/01/2024 |
1.601.929 |
1,04%
|
18,15
|
17,11
|
17,755
|
17,49
|
| 10/01/2024 |
2.029.975 |
-3,99%
|
18,15
|
17,12
|
17,99
|
17,31
|
| 09/01/2024 |
788.350 |
-3,01%
|
18,15
|
17,96
|
18,30
|
18,03
|
| 08/01/2024 |
864.977 |
1,25%
|
18,15
|
17,95
|
18,63
|
18,57
|
| 05/01/2024 |
945.383 |
-2,03%
|
19,05
|
18,04
|
18,77
|
18,34
|
| 04/01/2024 |
1.601.267 |
-0,21%
|
19,05
|
18,49
|
19,01
|
18,72
|
| 03/01/2024 |
1.542.370 |
-4,58%
|
20,71
|
18,421
|
19,21
|
18,76
|
| 02/01/2024 |
1.206.014 |
-0,96%
|
20,71
|
19,47
|
20,02
|
19,66
|
| 29/12/2023 |
1.421.068 |
-3,03%
|
20,71
|
19,735
|
20,45
|
19,85
|
Por favor leia o